Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 76.700,00 | +3,09 % | KRW 74.400,00 | KRW 76.700,00 | KRW 74.200,00 | 109,87K |
| 2026-09-30 | KRW 74.400,00 | -0,67 % | KRW 75.400,00 | KRW 75.600,00 | KRW 74.400,00 | 76,83K |
| 2026-09-29 | KRW 74.900,00 | -1,71 % | KRW 76.200,00 | KRW 76.200,00 | KRW 73.800,00 | 99,35K |
| 2026-09-28 | KRW 76.200,00 | +0,40 % | KRW 76.300,00 | KRW 77.000,00 |
| KRW 75.900,00 |
| 83,79K |
| 2026-09-23 | KRW 75.900,00 | -1,30 % | KRW 77.000,00 | KRW 77.400,00 | KRW 75.300,00 | 92,32K |
| 2026-09-22 | KRW 76.900,00 | -0,90 % | KRW 78.100,00 | KRW 78.400,00 | KRW 76.700,00 | 95,94K |
| 2026-09-21 | KRW 77.600,00 | -0,13 % | KRW 78.300,00 | KRW 78.700,00 | KRW 77.300,00 | 95,09K |
| 2026-09-18 | KRW 77.700,00 | -1,89 % | KRW 80.000,00 | KRW 80.000,00 | KRW 77.600,00 | 182,96K |
| 2026-09-17 | KRW 79.200,00 | +1,28 % | KRW 78.700,00 | KRW 80.400,00 | KRW 78.100,00 | 119,12K |
| 2026-09-16 | KRW 78.200,00 | +0,13 % | KRW 78.100,00 | KRW 78.500,00 | KRW 77.300,00 | 81,53K |
| 2026-09-15 | KRW 78.100,00 | -1,26 % | KRW 78.200,00 | KRW 79.200,00 | KRW 77.700,00 | 88,13K |
| 2026-09-14 | KRW 79.100,00 | -0,38 % | KRW 78.500,00 | KRW 80.500,00 | KRW 77.100,00 | 117,55K |
| 2026-09-11 | KRW 79.400,00 | -4,80 % | KRW 79.400,00 | KRW 80.200,00 | KRW 77.200,00 | 165,82K |
| 2026-09-10 | KRW 83.400,00 | -0,48 % | KRW 82.800,00 | KRW 83.900,00 | KRW 81.600,00 | 215,02K |
| 2026-09-09 | KRW 83.800,00 | +0,72 % | KRW 82.700,00 | KRW 84.200,00 | KRW 82.200,00 | 89,68K |
| 2026-09-08 | KRW 83.200,00 | -2,12 % | KRW 85.800,00 | KRW 86.200,00 | KRW 83.200,00 | 112,61K |
| 2026-09-07 | KRW 85.000,00 | -1,85 % | KRW 86.200,00 | KRW 86.400,00 | KRW 84.200,00 | 120,96K |
| 2026-09-04 | KRW 86.600,00 | +0,23 % | KRW 87.000,00 | KRW 87.300,00 | KRW 85.700,00 | 66,26K |
| 2026-09-03 | KRW 86.400,00 | +0,12 % | KRW 86.600,00 | KRW 88.700,00 | KRW 85.000,00 | 124,41K |
| 2026-09-02 | KRW 86.300,00 | -3,03 % | KRW 87.800,00 | KRW 88.600,00 | KRW 85.900,00 | 88,03K |
| 2026-09-01 | KRW 89.000,00 | +1,95 % | KRW 86.900,00 | KRW 90.400,00 | KRW 86.900,00 | 156,03K |
| 2026-08-31 | KRW 87.300,00 | -0,80 % | KRW 86.900,00 | KRW 87.600,00 | KRW 83.800,00 | 119,23K |
| 2026-08-28 | KRW 88.000,00 | 0,00 % | KRW 88.500,00 | KRW 90.000,00 | KRW 86.600,00 | 124,30K |
| 2026-08-27 | KRW 88.000,00 | -3,93 % | KRW 90.900,00 | KRW 91.500,00 | KRW 87.400,00 | 172,80K |
| 2026-08-26 | KRW 91.600,00 | +8,53 % | KRW 85.300,00 | KRW 94.800,00 | KRW 84.800,00 | 597,60K |
| 2026-08-25 | KRW 84.400,00 | -2,31 % | KRW 86.300,00 | KRW 86.400,00 | KRW 82.600,00 | 127,62K |
| 2026-08-24 | KRW 86.400,00 | +3,23 % | KRW 84.500,00 | KRW 86.400,00 | KRW 83.900,00 | 101,60K |
| 2026-08-21 | KRW 83.700,00 | -3,24 % | KRW 84.900,00 | KRW 85.200,00 | KRW 81.900,00 | 120,20K |
| 2026-08-20 | KRW 86.500,00 | +1,41 % | KRW 87.600,00 | KRW 88.600,00 | KRW 85.800,00 | 152,33K |
| 2026-08-19 | KRW 85.300,00 | +0,12 % | KRW 83.600,00 | KRW 85.600,00 | KRW 82.100,00 | 101,90K |
| 2026-08-18 | KRW 85.200,00 | -2,41 % | KRW 86.400,00 | KRW 87.100,00 | KRW 84.100,00 | 102,59K |
| 2026-08-14 | KRW 87.300,00 | -0,34 % | KRW 87.700,00 | KRW 88.700,00 | KRW 86.100,00 | 99,78K |
| 2026-08-13 | KRW 87.600,00 | -0,68 % | KRW 88.800,00 | KRW 89.200,00 | KRW 87.000,00 | 152,59K |
| 2026-08-12 | KRW 88.200,00 | -2,54 % | KRW 90.600,00 | KRW 90.600,00 | KRW 88.000,00 | 114,07K |
| 2026-08-11 | KRW 90.500,00 | +2,03 % | KRW 88.600,00 | KRW 92.700,00 | KRW 88.500,00 | 181,75K |
| 2026-08-10 | KRW 88.700,00 | +3,86 % | KRW 85.100,00 | KRW 89.000,00 | KRW 83.800,00 | 138,03K |
| 2026-08-07 | KRW 85.400,00 | +2,28 % | KRW 82.700,00 | KRW 85.400,00 | KRW 82.000,00 | 136,80K |
| 2026-08-06 | KRW 83.500,00 | +1,83 % | KRW 82.400,00 | KRW 84.600,00 | KRW 80.300,00 | 166,43K |
| 2026-08-05 | KRW 82.000,00 | +2,76 % | KRW 81.600,00 | KRW 86.300,00 | KRW 80.700,00 | 196,09K |
| 2026-08-04 | KRW 79.800,00 | +1,79 % | KRW 78.000,00 | KRW 80.400,00 | KRW 77.700,00 | 119,36K |
| 2026-08-03 | KRW 78.400,00 | -0,76 % | KRW 78.500,00 | KRW 79.700,00 | KRW 76.200,00 | 111,87K |
| 2026-07-31 | KRW 79.000,00 | +1,80 % | KRW 77.900,00 | KRW 79.400,00 | KRW 76.100,00 | 142,19K |
| 2026-07-30 | KRW 77.600,00 | +2,65 % | KRW 73.000,00 | KRW 80.200,00 | KRW 73.000,00 | 152,61K |
| 2026-07-29 | KRW 75.600,00 | -4,91 % | KRW 79.600,00 | KRW 80.500,00 | KRW 73.600,00 | 162,04K |
| 2026-07-28 | KRW 79.500,00 | -2,93 % | KRW 80.600,00 | KRW 81.500,00 | KRW 78.000,00 | 111,17K |
| 2026-07-27 | KRW 81.900,00 | +1,61 % | KRW 80.900,00 | KRW 83.300,00 | KRW 79.900,00 | 76,97K |
| 2026-07-24 | KRW 80.600,00 | +1,13 % | KRW 79.000,00 | KRW 82.700,00 | KRW 79.000,00 | 127,13K |
| 2026-07-23 | KRW 79.700,00 | +3,78 % | KRW 76.600,00 | KRW 79.900,00 | KRW 76.600,00 | 101,44K |
| 2026-07-22 | KRW 76.800,00 | -1,03 % | KRW 78.500,00 | KRW 79.900,00 | KRW 76.600,00 | 104,43K |
| 2026-07-21 | KRW 77.600,00 | +1,04 % | KRW 75.900,00 | KRW 78.500,00 | KRW 75.800,00 | 114,68K |
| 2026-07-20 | KRW 76.800,00 | -3,27 % | KRW 79.300,00 | KRW 79.400,00 | KRW 76.600,00 | 97,06K |
| 2026-07-16 | KRW 79.400,00 | +1,53 % | KRW 78.100,00 | KRW 80.500,00 | KRW 77.000,00 | 108,27K |
| 2026-07-15 | KRW 78.200,00 | +4,83 % | KRW 76.900,00 | KRW 79.900,00 | KRW 76.900,00 | 132,00K |
| 2026-07-14 | KRW 74.600,00 | -5,93 % | KRW 78.600,00 | KRW 79.900,00 | KRW 74.000,00 | 169,98K |
| 2026-07-13 | KRW 79.300,00 | -3,76 % | KRW 82.400,00 | KRW 84.300,00 | KRW 78.600,00 | 120,18K |
| 2026-07-10 | KRW 82.400,00 | +2,74 % | KRW 80.700,00 | KRW 84.400,00 | KRW 79.800,00 | 89,92K |
| 2026-07-09 | KRW 80.200,00 | -2,31 % | KRW 81.000,00 | KRW 82.800,00 | KRW 79.200,00 | 170,54K |
| 2026-07-08 | KRW 82.100,00 | -3,30 % | KRW 85.000,00 | KRW 85.500,00 | KRW 80.600,00 | 143,89K |
| 2026-07-07 | KRW 84.900,00 | +1,07 % | KRW 83.600,00 | KRW 85.600,00 | KRW 82.700,00 | 102,34K |
| 2026-07-06 | KRW 84.000,00 | -2,55 % | KRW 86.600,00 | KRW 86.900,00 | KRW 82.900,00 | 102,78K |
| 2026-07-03 | KRW 86.200,00 | -0,46 % | KRW 87.900,00 | KRW 88.000,00 | KRW 83.900,00 | 113,82K |
| 2026-07-02 | KRW 86.600,00 | -0,12 % | KRW 87.000,00 | KRW 89.200,00 | KRW 83.500,00 | 125,24K |
| 2026-07-01 | KRW 86.700,00 | +0,12 % | KRW 88.300,00 | KRW 89.500,00 | KRW 85.900,00 | 122,99K |
| 2026-06-30 | KRW 86.600,00 | -4,94 % | KRW 90.100,00 | KRW 90.100,00 | KRW 85.900,00 | 161,49K |
| 2026-06-29 | KRW 91.100,00 | +9,89 % | KRW 83.300,00 | KRW 91.200,00 | KRW 83.000,00 | 189,39K |
| 2026-06-26 | KRW 82.900,00 | -6,43 % | KRW 88.400,00 | KRW 88.400,00 | KRW 80.600,00 | 201,86K |
| 2026-06-25 | KRW 88.600,00 | +2,31 % | KRW 86.200,00 | KRW 92.400,00 | KRW 85.100,00 | 190,71K |
| 2026-06-24 | KRW 86.600,00 | +5,35 % | KRW 82.000,00 | KRW 87.400,00 | KRW 81.500,00 | 208,48K |
| 2026-06-23 | KRW 82.200,00 | -3,86 % | KRW 85.100,00 | KRW 87.100,00 | KRW 81.600,00 | 170,59K |
| 2026-06-22 | KRW 85.500,00 | -1,72 % | KRW 86.200,00 | KRW 93.200,00 | KRW 83.500,00 | 209,98K |
| 2026-06-19 | KRW 87.000,00 | -1,92 % | KRW 88.100,00 | KRW 89.500,00 | KRW 83.800,00 | 713,90K |
| 2026-06-18 | KRW 88.700,00 | -1,88 % | KRW 89.600,00 | KRW 90.400,00 | KRW 88.000,00 | 116,02K |
| 2026-06-17 | KRW 90.400,00 | +1,92 % | KRW 90.700,00 | KRW 92.400,00 | KRW 88.000,00 | 145,30K |
| 2026-06-16 | KRW 88.700,00 | -1,66 % | KRW 90.500,00 | KRW 93.700,00 | KRW 88.200,00 | 114,91K |
| 2026-06-15 | KRW 90.200,00 | +2,62 % | KRW 90.600,00 | KRW 91.900,00 | KRW 90.000,00 | 113,74K |
| 2026-06-12 | KRW 87.900,00 | -0,68 % | KRW 91.000,00 | KRW 91.700,00 | KRW 87.900,00 | 169,10K |
| 2026-06-11 | KRW 88.500,00 | +2,43 % | KRW 85.000,00 | KRW 89.500,00 | KRW 82.500,00 | 1,03M |
| 2026-06-10 | KRW 86.400,00 | -5,98 % | KRW 87.400,00 | KRW 90.600,00 | KRW 85.000,00 | 8 |
| 2026-06-09 | KRW 91.900,00 | +11,53 % | KRW 82.500,00 | KRW 92.300,00 | KRW 82.300,00 | 353,63K |
| 2026-06-08 | KRW 82.400,00 | -6,47 % | KRW 83.500,00 | KRW 84.500,00 | KRW 81.000,00 | 200,02K |
| 2026-06-05 | KRW 88.100,00 | -2,65 % | KRW 92.300,00 | KRW 92.800,00 | KRW 87.600,00 | 279,40K |
| 2026-06-04 | KRW 90.500,00 | +2,38 % | KRW 88.500,00 | KRW 92.500,00 | KRW 88.100,00 | 320,92K |
| 2026-06-02 | KRW 88.400,00 | -0,79 % | KRW 87.700,00 | KRW 89.900,00 | KRW 87.300,00 | 282,90K |
| 2026-06-01 | KRW 89.100,00 | -0,67 % | KRW 90.700,00 | KRW 92.200,00 | KRW 88.300,00 | 347,57K |
| 2026-05-29 | KRW 89.700,00 | -4,06 % | KRW 93.700,00 | KRW 95.700,00 | KRW 89.700,00 | 4,65M |
| 2026-05-28 | KRW 93.500,00 | -1,27 % | KRW 95.200,00 | KRW 95.300,00 | KRW 90.700,00 | 397,56K |
| 2026-05-27 | KRW 94.700,00 | -2,07 % | KRW 95.100,00 | KRW 97.300,00 | KRW 94.000,00 | 234,58K |
| 2026-05-26 | KRW 96.700,00 | -1,12 % | KRW 98.400,00 | KRW 98.900,00 | KRW 95.200,00 | 282,77K |
| 2026-05-22 | KRW 97.800,00 | +3,38 % | KRW 95.300,00 | KRW 98.500,00 | KRW 94.600,00 | 329,47K |
| 2026-05-21 | KRW 94.600,00 | +3,96 % | KRW 91.800,00 | KRW 95.200,00 | KRW 90.800,00 | 224,23K |